iShares S&P/TSX Capped Utilities Index ETF (TSX:XUT)
Canada · Delayed Price · Currency is CAD 30.71
+0.13 (0.43%)
Jul 22, 2025, 1:25 PM EDT
TSX:XUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 30.63 | 30.81 | 30.63 | 30.68 | 30.68 | 0.33% | 110,618 |
| Jul 21, 2025 | 30.48 | 30.58 | 30.48 | 30.58 | 30.58 | 0.56% | 72,434 |
| Jul 18, 2025 | 30.32 | 30.52 | 30.25 | 30.41 | 30.41 | 0.43% | 175,604 |
| Jul 17, 2025 | 30.22 | 30.32 | 30.19 | 30.28 | 30.28 | - | 79,640 |
| Jul 16, 2025 | 30.29 | 30.41 | 30.25 | 30.28 | 30.28 | -0.03% | 72,424 |
| Jul 15, 2025 | 30.24 | 30.37 | 30.22 | 30.29 | 30.29 | 0.33% | 140,400 |
| Jul 14, 2025 | 30.08 | 30.28 | 30.05 | 30.19 | 30.19 | 0.47% | 100,300 |
| Jul 11, 2025 | 30.00 | 30.10 | 29.92 | 30.05 | 30.05 | 0.07% | 92,741 |
| Jul 10, 2025 | 29.86 | 30.15 | 29.82 | 30.03 | 30.03 | 0.33% | 113,711 |
| Jul 9, 2025 | 29.90 | 30.03 | 29.85 | 29.93 | 29.93 | 0.17% | 86,701 |
| Jul 8, 2025 | 29.99 | 29.99 | 29.76 | 29.88 | 29.88 | -0.23% | 95,718 |
| Jul 7, 2025 | 30.01 | 30.07 | 29.91 | 29.95 | 29.95 | -0.13% | 116,300 |
| Jul 4, 2025 | 29.99 | 30.01 | 29.96 | 29.99 | 29.99 | 0.13% | 52,636 |
| Jul 3, 2025 | 29.89 | 30.04 | 29.86 | 29.95 | 29.95 | 0.23% | 32,600 |
| Jul 2, 2025 | 30.00 | 30.02 | 29.80 | 29.88 | 29.88 | -0.33% | 181,930 |
| Jun 30, 2025 | 29.78 | 30.05 | 29.78 | 29.98 | 29.98 | 0.50% | 71,427 |
| Jun 27, 2025 | 29.82 | 30.02 | 29.80 | 29.83 | 29.83 | 0.03% | 249,500 |
| Jun 26, 2025 | 29.75 | 29.83 | 29.73 | 29.82 | 29.82 | 0.27% | 54,612 |
| Jun 25, 2025 | 29.90 | 29.90 | 29.59 | 29.74 | 29.74 | -1.10% | 276,846 |
| Jun 24, 2025 | 30.10 | 30.25 | 30.00 | 30.07 | 29.96 | 0.27% | 65,241 |
| Jun 23, 2025 | 29.82 | 30.12 | 29.82 | 29.99 | 29.88 | 0.44% | 49,700 |
| Jun 20, 2025 | 30.03 | 30.03 | 29.71 | 29.86 | 29.75 | -0.13% | 31,800 |
| Jun 19, 2025 | 29.99 | 29.99 | 29.75 | 29.90 | 29.79 | -0.17% | 16,200 |
| Jun 18, 2025 | 30.04 | 30.04 | 29.90 | 29.95 | 29.84 | -0.30% | 74,140 |
| Jun 17, 2025 | 30.09 | 30.09 | 29.87 | 30.04 | 29.93 | -0.10% | 109,900 |
| Jun 16, 2025 | 30.20 | 30.35 | 30.00 | 30.07 | 29.96 | -0.10% | 147,700 |
| Jun 13, 2025 | 30.15 | 30.23 | 30.07 | 30.10 | 29.99 | -0.17% | 82,811 |
| Jun 12, 2025 | 29.99 | 30.16 | 29.98 | 30.15 | 30.04 | 0.77% | 182,011 |
| Jun 11, 2025 | 29.98 | 29.99 | 29.86 | 29.92 | 29.81 | -0.13% | 42,336 |
| Jun 10, 2025 | 29.84 | 30.01 | 29.84 | 29.96 | 29.85 | 0.50% | 47,614 |
| Jun 9, 2025 | 29.78 | 30.01 | 29.72 | 29.81 | 29.70 | - | 179,937 |
| Jun 6, 2025 | 29.94 | 29.94 | 29.77 | 29.81 | 29.70 | -0.33% | 106,041 |
| Jun 5, 2025 | 29.90 | 29.98 | 29.90 | 29.91 | 29.80 | -0.33% | 25,700 |
| Jun 4, 2025 | 30.27 | 30.27 | 29.98 | 30.01 | 29.90 | -0.96% | 82,023 |
| Jun 3, 2025 | 30.06 | 30.34 | 30.06 | 30.30 | 30.19 | 1.10% | 47,109 |
| Jun 2, 2025 | 30.02 | 30.07 | 29.84 | 29.97 | 29.86 | -0.27% | 36,703 |
| May 30, 2025 | 29.98 | 30.12 | 29.98 | 30.05 | 29.94 | 0.27% | 42,000 |
| May 29, 2025 | 29.94 | 30.06 | 29.89 | 29.97 | 29.86 | 0.10% | 51,000 |
| May 28, 2025 | 30.01 | 30.04 | 29.82 | 29.94 | 29.83 | -0.43% | 82,000 |
| May 27, 2025 | 29.80 | 30.19 | 29.80 | 30.07 | 29.96 | 1.08% | 120,942 |
| May 26, 2025 | 29.73 | 29.87 | 29.72 | 29.75 | 29.64 | 0.40% | 76,900 |
| May 23, 2025 | 29.55 | 29.63 | 29.33 | 29.63 | 29.63 | 0.27% | 107,100 |
| May 22, 2025 | 29.70 | 29.70 | 29.48 | 29.55 | 29.55 | -1.07% | 203,943 |
| May 21, 2025 | 29.90 | 29.90 | 29.74 | 29.87 | 29.76 | -0.07% | 65,700 |
| May 20, 2025 | 29.70 | 30.09 | 29.70 | 29.89 | 29.78 | 0.64% | 55,000 |
| May 16, 2025 | 29.50 | 29.71 | 29.48 | 29.70 | 29.59 | 0.64% | 70,721 |
| May 15, 2025 | 29.26 | 29.55 | 29.26 | 29.51 | 29.40 | 1.13% | 71,600 |
| May 14, 2025 | 29.22 | 29.22 | 28.96 | 29.18 | 29.07 | -0.27% | 176,500 |
| May 13, 2025 | 29.40 | 29.40 | 29.15 | 29.26 | 29.15 | -0.31% | 178,119 |
| May 12, 2025 | 29.75 | 29.75 | 29.22 | 29.35 | 29.24 | -0.94% | 264,727 |